Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

10.02 -0.11 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 10.17 10.25 9.940 10.02 313,182 -0.11(-1.09%)
Nov 26, 2024 10.02 10.18 9.830 10.13 537,937 +0.07(+0.70%)
Nov 25, 2024 10.38 10.40 10.06 10.06 315,166 -0.30(-2.90%)
Nov 22, 2024 10.12 10.36 10.12 10.36 390,779 +0.26(+2.57%)
Nov 21, 2024 9.950 10.19 9.900 10.10 714,228 +0.21(+2.12%)
Nov 20, 2024 9.600 9.985 9.600 9.890 406,208 +0.25(+2.59%)
Nov 19, 2024 9.650 9.730 9.550 9.640 192,872 -0.06(-0.62%)
Nov 18, 2024 9.840 9.870 9.510 9.700 569,094 -0.09(-0.92%)
Nov 15, 2024 9.890 10.11 9.690 9.790 668,885 -0.09(-0.91%)
Nov 14, 2024 9.700 10.12 9.670 9.880 992,554 +0.19(+1.96%)
Nov 13, 2024 9.490 9.740 9.490 9.690 599,015 +0.19(+2.00%)
Nov 12, 2024 9.520 9.585 9.448 9.500 238,323 -0.05(-0.52%)
Nov 11, 2024 9.400 9.640 9.400 9.550 429,029 +0.17(+1.81%)
Nov 08, 2024 9.370 9.610 9.150 9.380 1,282,509 +0.08(+0.86%)
Nov 07, 2024 9.370 9.665 9.290 9.300 606,025 -0.03(-0.32%)
Nov 06, 2024 9.270 9.510 9.088 9.330 897,138 +0.38(+4.25%)
Nov 05, 2024 8.870 9.010 8.740 8.950 776,355 +0.23(+2.64%)
Nov 04, 2024 9.120 9.180 8.660 8.720 1,080,811 -0.33(-3.65%)
Nov 01, 2024 8.980 9.375 8.955 9.050 284,864 +0.14(+1.57%)
Oct 31, 2024 8.990 9.070 8.880 8.910 256,637 -0.10(-1.11%)
Oct 30, 2024 9.240 9.330 8.980 9.010 192,821 -0.24(-2.59%)
Oct 29, 2024 9.060 9.310 9.060 9.250 166,383 +0.09(+0.98%)
Oct 28, 2024 9.070 9.250 9.040 9.160 176,588 +0.20(+2.23%)
Oct 25, 2024 9.010 9.130 8.910 8.960 168,538 -0.06(-0.67%)
Oct 24, 2024 8.830 9.080 8.830 9.020 225,696 +0.18(+2.04%)
Oct 23, 2024 8.860 8.920 8.795 8.840 220,662 -0.03(-0.34%)
Oct 22, 2024 9.060 9.060 8.825 8.870 284,866 -0.21(-2.31%)
Oct 21, 2024 8.760 9.180 8.684 9.080 551,246 +0.32(+3.65%)
Oct 18, 2024 8.820 8.820 8.760 8.760 115,471 -0.05(-0.57%)
Oct 17, 2024 8.910 8.915 8.770 8.810 178,110 -0.09(-1.01%)
Oct 16, 2024 8.990 9.010 8.880 8.900 189,927 -0.02(-0.22%)
Oct 15, 2024 8.870 9.040 8.870 8.920 207,529 +0.03(+0.34%)
Oct 14, 2024 9.030 9.030 8.770 8.890 190,267 -0.10(-1.11%)
Oct 11, 2024 8.950 9.110 8.935 8.990 166,282 +0.04(+0.45%)
Oct 10, 2024 8.860 8.980 8.810 8.950 188,384 -0.03(-0.33%)
Oct 09, 2024 8.890 9.190 8.820 8.980 357,936 +0.09(+1.01%)
Oct 08, 2024 8.950 8.970 8.815 8.890 286,918 -0.06(-0.67%)
Oct 07, 2024 8.970 9.050 8.830 8.950 199,123 -0.05(-0.56%)
Oct 04, 2024 9.040 9.090 8.900 9.000 127,073 +0.09(+1.01%)
Oct 03, 2024 8.910 9.000 8.843 8.910 195,099 -0.06(-0.67%)
Oct 02, 2024 9.070 9.170 8.930 8.970 265,383 -0.11(-1.21%)
Oct 01, 2024 9.460 9.460 8.980 9.080 554,650 -0.41(-4.32%)
Sep 30, 2024 9.400 9.520 9.380 9.490 146,755 +0.02(+0.21%)
Sep 27, 2024 9.540 9.650 9.460 9.470 203,275 -0.04(-0.42%)
Sep 26, 2024 9.500 9.575 9.380 9.510 397,112 +0.10(+1.06%)
Sep 25, 2024 9.560 9.590 9.355 9.410 369,474 -0.17(-1.77%)
Sep 24, 2024 9.540 9.770 9.530 9.580 409,866 +0.08(+0.84%)
Sep 23, 2024 9.100 9.527 9.000 9.500 622,969 +0.52(+5.79%)
Sep 20, 2024 8.600 10.16 8.510 8.980 2,105,268 +0.43(+5.03%)
Sep 19, 2024 8.590 8.590 8.420 8.550 249,535 +0.13(+1.54%)
Sep 18, 2024 8.730 8.750 8.370 8.420 358,006 -0.31(-3.55%)
Sep 17, 2024 8.470 8.740 8.410 8.730 382,336 +0.33(+3.93%)
Sep 16, 2024 8.230 8.440 8.220 8.400 236,183 +0.19(+2.31%)
Sep 13, 2024 8.130 8.240 8.070 8.210 189,798 +0.14(+1.73%)
Sep 12, 2024 8.110 8.110 8.000 8.070 303,128 +0.02(+0.25%)
Sep 11, 2024 8.070 8.080 7.970 8.050 243,351 -0.09(-1.11%)
Sep 10, 2024 8.230 8.230 8.040 8.140 253,779 -0.08(-0.97%)
Sep 09, 2024 8.070 8.300 8.070 8.220 371,326 +0.17(+2.11%)
Sep 06, 2024 8.120 8.180 7.900 8.050 320,504 -0.05(-0.62%)
Sep 05, 2024 8.040 8.120 7.900 8.100 369,247 +0.08(+1.00%)
Sep 04, 2024 8.050 8.060 7.930 8.020 318,143 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.